Melcor Developments Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	10.840	10.900	10.590	10.640	8.847	4,914
2022-12-05	10.900	10.900	10.850	10.860	9.030	17,251
2022-12-02	10.650	10.900	10.650	10.900	9.063	6,150
2022-12-01	10.960	10.960	10.600	10.640	8.847	16,300
2022-11-30	10.990	11.000	10.900	10.900	9.063	1,153
2022-11-29	10.990	11.050	10.900	10.990	9.138	3,710
2022-11-28	10.900	10.920	10.860	10.870	9.038	292,729
2022-11-25	10.560	10.890	10.560	10.880	9.046	12,881
2022-11-24	10.530	10.650	10.530	10.560	8.780	2,731
2022-11-23	10.620	10.640	10.520	10.570	8.789	5,181
2022-11-22	10.950	10.950	10.740	10.750	8.938	3,628
2022-11-21	11.000	11.000	10.700	10.940	9.096	9,880
2022-11-18	11.160	11.320	10.950	10.990	9.138	3,481
2022-11-17	11.250	11.380	11.250	11.250	9.354	4,051
2022-11-16	11.090	11.370	11.090	11.250	9.354	4,581
2022-11-15	10.990	11.120	10.880	11.120	9.246	3,882
2022-11-14	11.000	11.270	10.840	10.840	9.013	44,330
2022-11-11	10.870	10.940	10.870	10.900	9.063	486,205
2022-11-10	10.770	10.905	10.530	10.760	8.947	8,371
2022-11-09	10.820	10.820	10.550	10.580	8.797	2,403
2022-11-08	10.710	10.810	10.600	10.800	8.980	10,709
2022-11-07	11.440	11.440	10.560	10.570	8.789	8,232
2022-11-04	11.080	11.080	10.790	10.870	9.038	4,096
2022-11-03	10.520	10.740	10.520	10.540	8.764	2,184
2022-11-02	10.900	10.920	10.590	10.590	8.805	2,534
2022-11-01	10.960	10.960	10.890	10.890	9.055	2,637
2022-10-31	10.800	11.140	10.690	10.690	8.888	8,916
2022-10-28	10.880	10.900	10.500	10.710	8.905	5,202
2022-10-27	10.900	10.900	10.700	10.700	8.897	5,761
2022-10-26	10.850	10.900	10.760	10.900	9.063	6,911
2022-10-25	10.850	10.850	10.820	10.820	8.996	1,681
2022-10-24	11.000	11.000	10.850	10.850	9.021	2,381
2022-10-21	10.940	10.940	10.820	10.900	9.063	10,182
2022-10-20	10.800	11.110	10.790	11.110	9.238	3,381
2022-10-19	10.940	10.970	10.810	10.810	8.988	3,534
2022-10-18	10.600	10.930	10.590	10.900	9.063	9,881
2022-10-17	10.610	10.640	10.490	10.560	8.780	7,877
2022-10-14	10.900	10.900	10.580	10.580	8.797	8,036
2022-10-13	10.855	10.890	10.710	10.890	9.055	6,179
2022-10-12	10.970	10.980	10.800	10.850	9.021	6,161
2022-10-11	11.170	11.290	10.930	10.985	9.134	7,137
2022-10-07	11.370	11.370	11.180	11.180	9.296	5,184
2022-10-06	11.050	11.220	11.050	11.210	9.321	3,954
2022-10-05	11.390	11.390	11.110	11.110	9.238	1,919
2022-10-04	11.000	11.330	11.000	11.330	9.420	2,890
2022-10-03	10.900	11.000	10.900	10.990	9.138	2,684
2022-09-30	10.330	10.860	10.330	10.840	9.013	5,217
2022-09-29	10.350	10.480	10.190	10.190	8.473	4,734
2022-09-28	10.300	10.320	10.280	10.320	8.581	6,316
2022-09-27	9.800	10.200	9.800	10.180	8.464	8,161
2022-09-26	10.210	10.210	9.830	9.830	8.173	2,744
2022-09-23	11.260	11.340	9.760	10.220	8.498	45,357
2022-09-22	11.560	11.560	11.340	11.340	9.429	5,435
2022-09-21	11.560	11.700	11.350	11.510	9.570	4,756
2022-09-20	11.770	11.770	11.550	11.550	9.603	1,761
2022-09-19	11.550	11.880	11.550	11.730	9.753	18,471
2022-09-16	11.960	11.960	11.570	11.570	9.620	4,643
2022-09-15	12.010	12.090	11.820	11.820	9.828	5,184
2022-09-14	12.100	12.100	11.980	12.010	9.986	3,181
2022-09-13	12.340	12.480	12.010	12.010	9.861	460,868

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1500 CAD
2026-06-15	0.1500 CAD
2026-03-20	0.5000 CAD
2025-12-15	0.1300 CAD
2025-09-15	0.1300 CAD
2025-06-16	0.1100 CAD
2025-03-21	0.1100 CAD
2024-12-13	0.1100 CAD
2024-09-13	0.1100 CAD
2024-06-14	0.1100 CAD
2024-03-21	0.1100 CAD
2023-12-14	0.1600 CAD
2023-09-14	0.1600 CAD
2023-06-14	0.1600 CAD
2023-03-23	0.1600 CAD
2022-12-14	0.1500 CAD
2022-09-14	0.1500 CAD
2022-06-14	0.1400 CAD
2022-03-24	0.1400 CAD
2021-12-14	0.1200 CAD
2021-09-14	0.1200 CAD
2021-06-14	0.1000 CAD
2021-03-24	0.1000 CAD
2020-12-14	0.0800 CAD
2020-09-14	0.0800 CAD
2020-06-12	0.0800 CAD
2020-03-19	0.1000 CAD
2019-12-13	0.1200 CAD
2019-09-13	0.1200 CAD
2019-06-13	0.1300 CAD
2019-03-21	0.1300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.